Puxing Clean Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.660	0.660	0.660	0.660	0.600	0
2025-02-07	0.650	0.660	0.650	0.660	0.600	1,016,000
2025-02-06	0.620	0.620	0.610	0.610	0.555	20,000
2025-02-05	0.630	0.630	0.630	0.630	0.573	50,000
2025-02-04	0.650	0.650	0.650	0.650	0.591	90,000
2025-02-03	0.650	0.650	0.650	0.650	0.591	0
2025-01-28	0.630	0.700	0.630	0.670	0.609	86,000
2025-01-27	0.590	0.590	0.590	0.590	0.536	20,000
2025-01-24	0.580	0.580	0.580	0.580	0.527	0
2025-01-23	0.580	0.580	0.580	0.580	0.527	0
2025-01-22	0.580	0.590	0.580	0.580	0.527	26,000
2025-01-21	0.590	0.590	0.550	0.550	0.500	36,000
2025-01-20	0.550	0.550	0.550	0.550	0.500	20,000
2025-01-17	0.590	0.590	0.590	0.590	0.536	0
2025-01-16	0.590	0.590	0.590	0.590	0.536	0
2025-01-15	0.550	0.590	0.550	0.590	0.536	12,000
2025-01-14	0.610	0.610	0.560	0.560	0.509	142,000
2025-01-13	0.570	0.570	0.570	0.570	0.518	48,000
2025-01-10	0.580	0.580	0.570	0.570	0.518	42,000
2025-01-09	0.640	0.640	0.640	0.640	0.582	0
2025-01-08	0.650	0.650	0.650	0.650	0.591	0
2025-01-07	0.650	0.650	0.650	0.650	0.591	0
2025-01-06	0.650	0.650	0.650	0.650	0.591	0
2025-01-03	0.620	0.690	0.620	0.650	0.591	188,000
2025-01-02	0.560	0.620	0.560	0.620	0.564	244,000
2024-12-31	0.620	0.620	0.550	0.560	0.509	66,000
2024-12-30	0.680	0.700	0.580	0.580	0.527	814,000
2024-12-27	0.650	0.680	0.650	0.680	0.618	16,000
2024-12-24	0.610	0.610	0.610	0.610	0.555	200,000
2024-12-23	0.600	0.600	0.560	0.560	0.509	26,000
2024-12-20	0.600	0.600	0.600	0.600	0.546	0
2024-12-19	0.600	0.600	0.600	0.600	0.546	78,000
2024-12-18	0.590	0.600	0.540	0.600	0.546	200,000
2024-12-17	0.560	0.560	0.560	0.560	0.509	0
2024-12-16	0.600	0.600	0.550	0.560	0.509	416,000
2024-12-13	0.690	0.700	0.600	0.600	0.546	210,000
2024-12-12	0.640	0.680	0.640	0.640	0.582	208,000
2024-12-11	0.640	0.640	0.640	0.640	0.582	38,000
2024-12-10	0.680	0.690	0.620	0.620	0.564	126,000
2024-12-09	0.670	0.690	0.590	0.690	0.627	192,000
2024-12-06	0.640	0.700	0.640	0.670	0.609	140,000
2024-12-05	0.640	0.640	0.640	0.640	0.582	16,000
2024-12-04	0.620	0.650	0.620	0.650	0.591	22,000
2024-12-03	0.620	0.620	0.620	0.620	0.564	110,000
2024-12-02	0.560	0.620	0.560	0.620	0.564	144,000
2024-11-29	0.570	0.570	0.560	0.560	0.509	10,000
2024-11-28	0.590	0.620	0.590	0.600	0.546	80,000
2024-11-27	0.600	0.630	0.540	0.580	0.527	390,000
2024-11-26	0.600	0.600	0.550	0.570	0.518	54,000
2024-11-25	0.620	0.620	0.580	0.600	0.546	510,000
2024-11-22	0.530	0.770	0.530	0.660	0.600	1,616,000
2024-11-21	0.530	0.540	0.500	0.530	0.482	404,000
2024-11-20	0.530	0.530	0.520	0.530	0.482	88,000
2024-11-19	0.510	0.540	0.510	0.520	0.473	490,000
2024-11-18	0.495	0.495	0.495	0.495	0.450	0
2024-11-15	0.495	0.495	0.495	0.495	0.450	16,000
2024-11-14	0.480	0.530	0.480	0.495	0.450	278,000
2024-11-13	0.495	0.530	0.480	0.485	0.441	438,000
2024-11-12	0.475	0.540	0.450	0.470	0.427	640,000
2024-11-11	0.470	0.520	0.470	0.520	0.473	82,000

← NewerPage 8 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0740 HKD
2025-07-02	0.0140 HKD
2023-06-21	0.0260 HKD
2022-06-21	0.0560 HKD
2021-06-08	0.1000 HKD
2020-06-08	0.0400 HKD
2019-06-12	0.0350 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.